Ribbon Finance Historical Data

RBN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $0.318
-2.36%
$161.18 million $1.41 million
Dec 20, 2023 $0.325
+1.38%
$165.05 million $1.05 million
Dec 19, 2023 $0.321
-2.40%
$162.78 million $1.03 million
Dec 18, 2023 $0.329
-3.08%
$166.77 million $1.46 million
Dec 17, 2023 $0.339
-1.34%
$172.06 million $564,860
Dec 16, 2023 $0.344
-0.80%
$174.43 million $1.91 million
Dec 15, 2023 $0.347
+0.16%
$175.84 million $1.36 million
Dec 14, 2023 $0.346
+0.47%
$175.6 million $1.71 million
Dec 13, 2023 $0.345
-0.80%
$174.74 million $1.18 million
Dec 12, 2023 $0.347
+0.64%
$176.16 million $2.59 million
Dec 11, 2023 $0.345
+4.55%
$175.04 million $1.79 million
Dec 10, 2023 $0.33
+0.77%
$167.42 million $974,773
Dec 9, 2023 $0.328
-5.15%
$166.11 million $1.32 million
Dec 8, 2023 $0.345
-3.72%
$175.13 million $1.86 million
Dec 7, 2023 $0.359
-1.53%
$181.9 million $1.15 million
Dec 6, 2023 $0.364
+1.79%
$184.74 million $1.51 million
Dec 5, 2023 $0.358
-2.06%
$181.44 million $2.82 million
Dec 4, 2023 $0.365
+5.37%
$185.24 million $8.34 million
Dec 3, 2023 $0.347
+9.43%
$175.77 million $2.84 million
Dec 2, 2023 $0.317
-2.09%
$160.64 million $1.03 million
Dec 1, 2023 $0.323
-2.87%
$164.04 million $1.95 million
Nov 30, 2023 $0.333
+9.52%
$168.9 million $4.35 million
Nov 29, 2023 $0.304
-10.33%
$154.22 million $6.94 million
Nov 28, 2023 $0.339
+23.88%
$171.97 million $4.59 million
Nov 27, 2023 $0.274
+5.78%
$138.83 million $1.82 million
Nov 26, 2023 $0.259
-2.47%
$130.02 million $1.67 million
Nov 25, 2023 $0.265
+10.87%
$133.32 million $2.3 million
Nov 24, 2023 $0.239
+8.59%
$120.25 million $1.58 million
Nov 23, 2023 $0.22
+9.76%
$110.74 million $1.07 million
Nov 22, 2023 $0.201
+1.77%
$100.9 million $602,964
Nov 21, 2023 $0.197
-3.78%
$99.16 million $921,048
Nov 20, 2023 $0.205
+7.03%
$103.05 million $1.12 million
Nov 19, 2023 $0.192
+3.43%
$96.29 million $840,063
Nov 18, 2023 $0.185
+0.58%
$93.09 million $623,824
Nov 17, 2023 $0.184
+0.83%
$92.56 million $1 million
Nov 16, 2023 $0.183
+1.13%
$91.8 million $674,876
Nov 15, 2023 $0.181
+2.69%
$90.77 million $810,377
Nov 14, 2023 $0.176
+0.36%
$88.4 million $634,434
Nov 13, 2023 $0.175
-1.12%
$88.13 million $632,394
Nov 12, 2023 $0.177
+0.68%
$89.03 million $353,717
Nov 11, 2023 $0.176
+0.72%
$88.46 million $367,358
Nov 10, 2023 $0.175
-0.40%
$87.82 million $456,704
Nov 9, 2023 $0.176
-11.39%
$88.18 million $2.83 million
Nov 8, 2023 $0.198
+0.14%
$99.53 million $546,072
Nov 7, 2023 $0.198
-0.56%
$99.4 million $298,385
Nov 6, 2023 $0.199
+3.47%
$99.95 million $526,501
Nov 5, 2023 $0.192
+1.86%
$96.62 million $489,252
Nov 4, 2023 $0.189
+0.73%
$94.93 million $236,691
Nov 3, 2023 $0.188
+1.08%
$94.26 million $289,271
Nov 2, 2023 $0.186
+4.14%
$93.22 million $547,437